Share Name Share Symbol Market Type Share ISIN Share Description
Paysafe Group LSE:PAYS London Ordinary Share GB0034264548 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.80p +0.39% 458.90p 458.90p 459.20p 462.30p 454.40p 457.80p 997,705.00 14:06:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 416.3 8.0 1.4 286.2 2,221.75

Paysafe (PAYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017457.1+2.20+0.48%445.4457.14,615,588
21 Mar 2017454.9+0.60+0.13%449.5455.61,928,144
20 Mar 2017454.30002-1.40-0.31%451.2457.000032,301,259
17 Mar 2017455.69998-1.00-0.22%453.1459.82,710,949
16 Mar 2017456.69998+1.20+0.26%450.6458.52,051,227
15 Mar 2017455.49997+7.70+1.72%444.4455.499972,547,517
14 Mar 2017447.8-5.90-1.30%444.7454.62,530,209
13 Mar 2017453.69998+10.10+2.28%444.1455.199984,171,244
10 Mar 2017443.6+16.00+3.74%425.30002448.84,098,913
09 Mar 2017427.6+2.70+0.64%422.1432.900024,067,421
08 Mar 2017424.9+15.80+3.86%401.5426.18,131,553
07 Mar 2017409.1-13.50-3.19%393.00003418.65,674,328
06 Mar 2017422.6-3.10-0.73%420.69998425.93,092,139
03 Mar 2017425.69998+0.20+0.05%419.3426.51,824,702
02 Mar 2017425.50003-3.00-0.70%425.1430.52,074,300
01 Mar 2017428.5+5.50+1.30%421.5428.52,384,767
28 Feb 2017422.99997+1.30+0.31%419.3424.199981,741,118
27 Feb 2017421.69998+7.60+1.84%416.09998422.499972,326,964
24 Feb 2017414.09998-2.40-0.58%4124191,643,806
23 Feb 2017416.5+2.30+0.56%413419.71,757,162
Download more Paysafe Group Historical Data

Paysafe Group (PAYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week455.50459.80445.400.00002M5M3M3.400.75%
1 Month416.00459.80393.000.00002M8M3M42.9010.31%
3 Months367.00459.80361.100.0000938k8M3M91.9025.04%
6 Months446.30474.40230.100.0000938k42M3M12.602.82%
1 Year418.90474.40230.100.000037k42M3M40.009.55%
3 Years411.00575.00215.000.000037k42M3M47.9011.65%
5 Years63.00575.0063.000.0000056M2M395.90628.41%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170323 14:22:02